Arista Networks Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 397.94 | 399.75 | 397.94 | 399.75 | 99.938 | 127 |
| 2024-05-23 | 387.86 | 395.18 | 374.74 | 390.60 | 97.650 | 1,114 |
| 2024-05-22 | 413.69 | 413.69 | 410.81 | 411.21 | 102.80 | 176 |
| 2024-05-21 | 400.16 | 406.70 | 399.75 | 405.49 | 101.37 | 254 |
| 2024-05-20 | 411.64 | 411.64 | 410.00 | 410.00 | 102.50 | 454 |
| 2024-05-17 | 407.95 | 408.36 | 407.95 | 408.36 | 102.09 | 4 |
| 2024-05-16 | 415.30 | 415.30 | 410.34 | 410.76 | 102.69 | 53 |
| 2024-05-15 | 409.00 | 418.40 | 409.00 | 418.40 | 104.60 | 407 |
| 2024-05-14 | 395.60 | 401.20 | 395.60 | 401.20 | 100.30 | 155 |
| 2024-05-13 | 398.50 | 400.60 | 394.80 | 398.79 | 99.698 | 634 |
| 2024-05-10 | 398.24 | 407.36 | 398.24 | 407.36 | 101.84 | 597 |
| 2024-05-09 | 374.07 | 377.77 | 374.07 | 377.77 | 94.443 | 287 |
| 2024-05-08 | 365.40 | 373.45 | 354.00 | 367.50 | 91.875 | 444 |
| 2024-05-07 | 348.43 | 350.00 | 347.90 | 349.50 | 87.375 | 330 |
| 2024-05-06 | 350.00 | 354.55 | 349.01 | 354.55 | 88.638 | 333 |
| 2024-05-03 | 350.74 | 352.77 | 348.16 | 349.47 | 87.368 | 88 |
| 2024-05-02 | 330.66 | 334.62 | 330.66 | 334.62 | 83.655 | 177 |
| 2024-04-30 | 339.32 | 339.66 | 335.58 | 335.58 | 83.895 | 330 |
| 2024-04-29 | 345.44 | 345.44 | 335.84 | 335.84 | 83.960 | 606 |
| 2024-04-26 | 338.64 | 340.68 | 338.64 | 340.68 | 85.170 | 246 |
| 2024-04-25 | 339.15 | 346.17 | 337.59 | 346.17 | 86.543 | 158 |
| 2024-04-24 | 329.60 | 330.88 | 326.40 | 329.92 | 82.480 | 127 |
| 2024-04-23 | 320.96 | 323.20 | 320.96 | 323.20 | 80.800 | 168 |
| 2024-04-22 | 318.08 | 320.64 | 311.68 | 317.76 | 79.440 | 1,556 |
| 2024-04-19 | 333.25 | 333.25 | 320.82 | 322.01 | 80.503 | 155 |
| 2024-04-18 | 338.50 | 339.60 | 336.94 | 338.98 | 84.745 | 275 |
| 2024-04-17 | 340.75 | 341.20 | 338.00 | 339.44 | 84.860 | 166 |
| 2024-04-16 | 342.41 | 348.48 | 342.40 | 346.12 | 86.530 | 332 |
| 2024-04-15 | 354.20 | 356.30 | 341.60 | 341.60 | 85.400 | 585 |
| 2024-04-12 | 365.94 | 365.94 | 346.18 | 348.08 | 87.020 | 953 |
| 2024-04-11 | 370.80 | 378.72 | 370.80 | 378.00 | 94.500 | 340 |
| 2024-04-10 | 366.30 | 367.04 | 364.45 | 364.45 | 91.113 | 302 |
| 2024-04-09 | 377.44 | 377.44 | 362.97 | 368.59 | 92.148 | 355 |
| 2024-04-08 | 375.78 | 376.68 | 375.78 | 376.68 | 94.170 | 382 |
| 2024-04-05 | 370.08 | 377.99 | 370.08 | 377.99 | 94.498 | 312 |
| 2024-04-04 | 382.28 | 382.28 | 363.72 | 366.10 | 91.525 | 225 |
| 2024-04-03 | 366.71 | 381.84 | 366.71 | 375.18 | 93.795 | 97 |
| 2024-04-02 | 364.42 | 366.70 | 361.76 | 366.70 | 91.675 | 272 |
| 2024-04-01 | 372.50 | 378.00 | 372.50 | 378.00 | 94.500 | 43 |
| 2024-03-28 | 361.40 | 364.32 | 361.08 | 362.88 | 90.720 | 59 |
| 2024-03-27 | 370.11 | 370.11 | 355.94 | 357.42 | 89.355 | 545 |
| 2024-03-26 | 378.00 | 378.00 | 375.23 | 375.23 | 93.808 | 40 |
| 2024-03-25 | 382.28 | 382.50 | 380.00 | 380.00 | 95.000 | 140 |
| 2024-03-22 | 380.50 | 383.42 | 380.50 | 383.42 | 95.855 | 16 |
| 2024-03-21 | 372.00 | 380.00 | 372.00 | 378.50 | 94.625 | 130 |
| 2024-03-20 | 364.32 | 368.28 | 364.32 | 368.28 | 92.070 | 40 |
| 2024-03-19 | 352.44 | 361.07 | 344.82 | 361.07 | 90.268 | 1,386 |
| 2024-03-18 | 362.25 | 363.60 | 359.00 | 361.55 | 90.388 | 95 |
| 2024-03-15 | 347.90 | 350.00 | 347.90 | 350.00 | 87.500 | 14 |
| 2024-03-14 | 354.90 | 355.20 | 353.85 | 355.20 | 88.800 | 37 |
| 2024-03-13 | 349.08 | 350.00 | 347.26 | 347.26 | 86.815 | 18 |
| 2024-03-12 | 344.76 | 349.08 | 344.00 | 349.08 | 87.270 | 30 |
| 2024-03-11 | 336.50 | 337.96 | 331.00 | 337.96 | 84.490 | 69 |
| 2024-03-08 | 360.84 | 360.84 | 340.20 | 343.70 | 85.925 | 103 |
| 2024-03-07 | 353.15 | 355.25 | 353.15 | 355.25 | 88.813 | 13 |
| 2024-03-06 | 352.00 | 354.90 | 349.30 | 352.45 | 88.113 | 152 |
| 2024-03-05 | 353.06 | 353.06 | 342.72 | 345.96 | 86.490 | 84 |
| 2024-03-04 | 357.84 | 357.84 | 357.84 | 357.84 | 89.460 | 2 |
| 2024-03-01 | 355.60 | 357.00 | 353.85 | 357.00 | 89.250 | 188 |
| 2024-02-29 | 345.44 | 345.44 | 344.25 | 344.40 | 86.100 | 18 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.